CPI Europe AG (CPI.VI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	15.46	15.54	15.14	15.22	-1.81%	32,808
2026-10-15	15.50	15.66	15.40	15.50	-0.26%	35,548
2026-10-14	15.50	15.60	15.44	15.54	+0.26%	33,745
2026-10-13	15.30	15.58	15.30	15.50	+0.65%	25,595
2026-10-12	15.40	15.52	15.20	15.40	-0.65%	35,188
2026-10-09	15.32	15.56	15.32	15.50	+0.39%	51,244
2026-10-08	15.32	15.46	15.24	15.44	+0.39%	26,684
2026-10-07	15.26	15.42	15.22	15.38	-0.26%	15,815
2026-10-06	15.12	15.44	15.10	15.42	+1.85%	31,709
2026-10-05	15.12	15.18	15.00	15.14	+0.13%	38,523
2026-10-02	15.04	15.22	15.04	15.12	-0.26%	55,934
2026-10-01	15.04	15.20	14.96	15.16	+0.26%	45,879
2026-09-30	15.04	15.20	15.04	15.12	+0.40%	34,732
2026-09-29	15.02	15.20	15.00	15.06	+0.53%	92,467
2026-09-28	15.20	15.36	14.98	14.98	-2.22%	32,134
2026-09-25	15.28	15.48	15.24	15.32	+0.00%	55,190
2026-09-24	15.24	15.42	15.06	15.32	+0.52%	46,850
2026-09-23	15.28	15.30	15.20	15.24	-0.52%	33,272
2026-09-22	15.42	15.52	15.28	15.32	-1.42%	40,292
2026-09-21	15.22	15.54	15.18	15.54	+1.97%	35,015
2026-09-18	15.32	15.34	15.14	15.24	-0.52%	51,912
2026-09-17	15.26	15.34	15.18	15.32	+0.00%	32,623
2026-09-16	15.28	15.40	15.22	15.32	+0.00%	16,867
2026-09-15	15.26	15.34	15.10	15.32	+0.39%	41,231
2026-09-14	15.34	15.44	15.24	15.26	-0.52%	20,522
2026-09-11	15.32	15.34	15.28	15.34	+0.00%	11,166
2026-09-10	15.30	15.36	15.22	15.34	+0.13%	15,819
2026-09-09	15.48	15.48	15.24	15.32	-0.52%	24,213
2026-09-08	15.40	15.50	15.38	15.40	-0.13%	14,756
2026-09-07	15.50	15.54	15.32	15.42	-0.64%	22,373
2026-09-04	15.30	15.52	15.30	15.52	+0.52%	12,632
2026-09-03	15.50	15.50	15.34	15.44	-0.52%	14,288
2026-09-02	15.40	15.56	15.40	15.52	+0.65%	14,491
2026-09-01	15.40	15.50	15.28	15.42	+0.26%	37,167
2026-08-31	15.40	15.50	15.34	15.38	-0.65%	85,388
2026-08-28	15.36	15.66	15.36	15.48	+0.39%	12,928
2026-08-27	15.32	15.50	15.14	15.42	+0.13%	45,368
2026-08-26	15.60	15.64	15.40	15.40	-0.65%	25,276
2026-08-25	15.36	15.62	15.36	15.50	+0.26%	25,343
2026-08-24	15.30	15.54	15.30	15.46	-0.13%	17,457
2026-08-21	15.30	15.54	15.28	15.48	+1.31%	34,476
2026-08-20	15.20	15.32	15.14	15.28	+0.53%	16,419
2026-08-19	15.12	15.34	15.06	15.20	+0.26%	36,644
2026-08-18	15.20	15.32	15.00	15.16	-0.26%	55,951
2026-08-17	15.40	15.42	15.16	15.20	-1.55%	53,810
2026-08-14	15.50	15.58	15.36	15.44	-0.39%	21,066
2026-08-13	15.50	15.60	15.44	15.50	-0.51%	12,367
2026-08-12	15.42	15.60	15.42	15.58	+0.52%	19,826
2026-08-11	15.44	15.54	15.36	15.50	+0.26%	25,568
2026-08-10	15.42	15.58	15.42	15.46	-0.26%	12,879
2026-08-07	15.50	15.56	15.42	15.50	-0.13%	21,890
2026-08-06	15.58	15.68	15.46	15.52	-0.13%	24,540
2026-08-05	15.58	15.60	15.42	15.54	+0.13%	13,211
2026-08-04	15.48	15.66	15.42	15.52	-0.51%	12,562
2026-08-03	15.46	15.60	15.46	15.60	+0.52%	7,895
2026-07-31	15.60	15.68	15.44	15.52	-0.26%	16,837
2026-07-30	15.50	15.76	15.50	15.56	+0.00%	16,447
2026-07-29	15.56	15.74	15.50	15.56	-0.77%	16,578
2026-07-28	15.42	15.76	15.40	15.68	+1.82%	19,691
2026-07-27	15.42	15.56	15.38	15.40	-0.13%	12,490
2026-07-24	15.44	15.50	15.36	15.42	-0.13%	11,428
2026-07-23	15.46	15.60	15.36	15.44	-0.39%	24,714
2026-07-22	15.50	15.58	15.40	15.50	+0.91%	20,500
2026-07-21	15.68	15.68	15.36	15.36	-1.41%	29,468
2026-07-20	15.70	15.70	15.52	15.58	-0.26%	14,566
2026-07-17	15.40	15.76	15.40	15.62	+0.64%	25,700
2026-07-16	15.48	15.52	15.34	15.52	+0.39%	16,023
2026-07-15	15.42	15.46	15.14	15.46	+1.05%	21,391
2026-07-14	15.30	15.44	15.18	15.30	-0.65%	33,927
2026-07-13	15.38	15.54	15.34	15.40	-0.90%	19,474
2026-07-10	15.50	15.74	15.50	15.54	+0.13%	18,143
2026-07-09	15.40	15.62	15.40	15.52	+0.65%	15,290
2026-07-08	15.38	15.52	15.30	15.42	-0.64%	26,785
2026-07-07	15.56	15.58	15.44	15.52	+0.65%	7,323
2026-07-06	15.42	15.52	15.36	15.42	-0.39%	13,963
2026-07-03	15.64	15.76	15.30	15.48	-0.64%	30,063
2026-07-02	15.40	15.74	15.36	15.58	+1.17%	30,888
2026-07-01	15.40	15.52	15.34	15.40	+0.13%	21,382
2026-06-30	15.50	15.50	15.36	15.38	+0.00%	41,114
2026-06-29	15.50	15.58	15.38	15.38	-1.03%	42,539
2026-06-26	15.28	15.66	15.28	15.54	+1.70%	34,148
2026-06-25	15.30	15.34	15.10	15.28	+0.13%	31,473
2026-06-24	15.12	15.28	15.04	15.26	+0.66%	25,385
2026-06-23	15.00	15.24	15.00	15.16	-0.13%	13,727
2026-06-22	15.10	15.22	14.94	15.18	+0.66%	40,217
2026-06-19	15.54	15.56	15.08	15.08	-3.08%	43,158
2026-06-18	15.44	15.76	15.40	15.56	+0.52%	30,840
2026-06-17	15.48	15.58	15.34	15.48	+0.65%	21,511
2026-06-16	15.20	15.44	15.20	15.38	+1.05%	35,241
2026-06-15	15.10	15.38	15.10	15.22	+0.79%	33,003
2026-06-12	15.10	15.20	14.98	15.10	+0.53%	41,685
2026-06-11	15.02	15.06	14.90	15.02	+0.13%	43,673
2026-06-10	15.00	15.04	14.90	15.00	+0.00%	31,678
2026-06-09	15.00	15.12	14.80	15.00	-0.13%	33,766
2026-06-08	15.00	15.10	14.80	15.02	-0.53%	98,764
2026-06-05	15.04	15.16	14.70	15.10	+0.27%	117,084
2026-06-04	15.24	15.42	15.04	15.06	-1.83%	16,906
2026-06-03	15.22	15.40	15.20	15.34	+0.66%	18,668
2026-06-02	15.50	15.54	15.24	15.24	-1.68%	19,606
2026-06-01	15.86	15.96	15.50	15.50	-2.88%	21,497
2026-05-29	15.26	15.96	15.26	15.96	+5.42%	72,848
2026-05-28	15.14	15.38	15.12	15.14	+0.00%	19,312
2026-05-27	15.26	15.44	15.14	15.14	-0.53%	23,898
2026-05-26	15.40	15.48	15.22	15.22	-1.81%	18,037
2026-05-25	15.44	15.56	15.36	15.50	+0.52%	8,665
2026-05-22	15.60	15.68	15.42	15.42	-1.41%	18,496
2026-05-21	15.84	15.84	15.44	15.64	-0.76%	19,782
2026-05-20	15.50	15.84	15.24	15.76	+2.47%	26,881
2026-05-19	15.50	15.56	15.34	15.38	-0.39%	17,690
2026-05-18	15.30	15.56	15.28	15.44	+0.39%	16,483
2026-05-15	15.30	15.50	15.30	15.38	-0.39%	12,634
2026-05-14	15.36	15.44	15.24	15.44	+0.52%	14,612
2026-05-13	15.42	15.50	15.32	15.36	-0.26%	27,070
2026-05-12	15.52	15.64	15.40	15.40	-1.79%	27,600
2026-05-11	15.36	15.84	15.36	15.68	+1.82%	25,101
2026-05-08	15.72	15.72	15.40	15.40	-1.66%	17,503
2026-05-07	15.90	15.90	15.54	15.66	-0.76%	17,513
2026-05-06	15.48	15.88	15.48	15.78	+2.47%	21,460
2026-05-05	15.40	15.58	15.22	15.40	+0.13%	29,067
2026-05-04	15.50	15.58	15.28	15.38	-1.41%	18,886
2026-04-30	15.30	15.62	15.30	15.60	+2.23%	30,932
2026-04-29	15.14	15.26	15.06	15.26	+0.93%	33,893
2026-04-28	15.16	15.36	15.02	15.12	-1.05%	39,435
2026-04-27	15.30	15.30	15.14	15.28	+0.79%	18,818
2026-04-24	15.00	15.24	14.92	15.16	+0.93%	31,995
2026-04-23	15.10	15.22	14.92	15.02	-0.27%	51,114
2026-04-22	15.12	15.36	15.06	15.06	-1.18%	31,467
2026-04-21	15.34	15.40	15.10	15.24	-0.65%	47,843
2026-04-20	15.52	15.72	15.32	15.34	-1.54%	26,434
2026-04-17	15.60	15.72	15.52	15.58	-0.26%	31,299
2026-04-16	15.52	15.88	15.52	15.62	-0.51%	33,181
2026-04-15	15.78	15.90	15.50	15.70	-0.63%	37,029
2026-04-14	15.80	15.88	15.64	15.80	+1.41%	18,781
2026-04-13	15.54	15.64	15.46	15.58	-0.13%	31,148
2026-04-10	15.74	15.90	15.58	15.60	-0.51%	21,114
2026-04-09	15.70	15.80	15.54	15.68	-0.13%	20,395
2026-04-08	15.94	15.94	15.56	15.70	+0.38%	39,777
2026-04-07	15.64	16.00	15.64	15.64	-0.95%	21,976
2026-04-02	15.62	15.88	15.57	15.79	-0.06%	12,694
2026-04-01	15.67	15.99	15.67	15.80	+1.54%	20,549
2026-03-31	15.75	15.85	15.55	15.56	-1.21%	21,061
2026-03-30	15.30	15.80	15.20	15.75	+3.62%	80,754
2026-03-27	15.46	15.46	15.16	15.20	-1.62%	41,421
2026-03-26	15.30	15.50	15.14	15.45	+0.59%	36,685
2026-03-25	15.35	15.50	15.25	15.36	+1.12%	23,314
2026-03-24	15.15	15.40	15.08	15.19	-0.13%	78,559
2026-03-23	15.25	15.47	14.67	15.21	-0.39%	95,435
2026-03-20	15.54	15.82	15.27	15.27	-1.86%	708,479
2026-03-19	15.50	15.76	15.29	15.56	-0.26%	116,822
2026-03-18	15.75	15.96	15.58	15.60	-1.27%	49,816
2026-03-17	15.76	16.01	15.76	15.80	-0.75%	39,521
2026-03-16	15.66	15.94	15.62	15.92	+1.66%	28,840
2026-03-13	15.58	15.78	15.58	15.66	-0.51%	28,952
2026-03-12	15.81	15.85	15.65	15.74	+0.00%	47,466
2026-03-11	15.90	15.91	15.60	15.74	-1.19%	62,516
2026-03-10	16.05	16.19	15.87	15.93	-0.31%	62,646
2026-03-09	15.75	16.05	15.51	15.98	-0.12%	71,502
2026-03-06	15.99	16.10	15.81	16.00	+0.69%	40,271
2026-03-05	15.53	15.98	15.36	15.89	+1.47%	87,712
2026-03-04	16.00	16.12	15.61	15.66	-2.12%	65,379
2026-03-03	16.00	16.04	15.60	16.00	-0.74%	99,155
2026-03-02	15.96	16.12	15.81	16.12	+0.31%	39,554
2026-02-27	16.00	16.23	16.00	16.07	-0.62%	33,175
2026-02-26	15.92	16.17	15.90	16.17	+0.56%	14,706
2026-02-25	16.02	16.11	15.91	16.08	-0.37%	21,558
2026-02-24	16.10	16.23	16.03	16.14	+0.00%	11,697
2026-02-23	16.16	16.35	16.10	16.14	-1.10%	16,985
2026-02-20	16.35	16.48	16.14	16.32	+0.74%	30,337
2026-02-19	16.12	16.36	16.12	16.20	-0.55%	18,276
2026-02-18	16.35	16.40	16.14	16.29	-0.31%	18,151
2026-02-17	16.12	16.38	16.08	16.34	+2.00%	22,344
2026-02-16	15.80	16.20	15.80	16.02	+0.75%	12,045
2026-02-13	15.89	16.01	15.75	15.90	-0.13%	21,163
2026-02-12	16.00	16.00	15.59	15.92	+0.57%	18,601
2026-02-11	15.90	16.03	15.71	15.83	-1.31%	28,209
2026-02-10	15.74	16.04	15.74	16.04	+1.20%	25,479
2026-02-09	16.00	16.09	15.75	15.85	-1.25%	22,711
2026-02-06	15.82	16.09	15.80	16.05	+0.31%	29,495
2026-02-05	15.90	16.00	15.72	16.00	+0.31%	35,326
2026-02-04	15.60	16.00	15.60	15.95	+1.59%	27,022
2026-02-03	15.64	15.78	15.58	15.70	-0.51%	23,459
2026-02-02	15.52	15.79	15.50	15.78	+1.48%	39,802
2026-01-30	15.98	15.98	15.55	15.55	-2.69%	38,433
2026-01-29	15.81	16.10	15.81	15.98	+0.31%	23,795
2026-01-28	15.74	16.00	15.74	15.93	+0.57%	28,210
2026-01-27	15.61	15.90	15.56	15.84	+0.76%	25,408
2026-01-26	15.64	15.74	15.49	15.72	+0.32%	24,286
2026-01-23	15.83	15.83	15.64	15.67	-1.14%	10,695
2026-01-22	15.50	15.87	15.50	15.85	+2.06%	31,549
2026-01-21	15.50	15.56	15.25	15.53	+0.19%	42,924
2026-01-20	15.63	15.63	15.33	15.50	-1.40%	73,589
2026-01-19	15.77	15.85	15.62	15.72	-1.26%	20,735
2026-01-16	16.00	16.16	15.91	15.92	-0.87%	20,522
2026-01-15	15.75	16.07	15.75	16.06	+1.77%	50,154
2026-01-14	15.98	15.98	15.65	15.78	-1.44%	26,200
2026-01-13	16.00	16.19	15.92	16.01	+0.44%	26,681
2026-01-12	15.97	16.01	15.81	15.94	+0.13%	32,883
2026-01-09	16.22	16.22	15.70	15.92	-1.67%	77,963
2026-01-08	15.94	16.22	15.90	16.19	+1.57%	34,631
2026-01-07	15.50	15.94	15.50	15.94	+2.71%	60,312
2026-01-06	15.60	15.64	15.41	15.52	-1.34%	28,795
2026-01-05	15.45	15.73	15.32	15.73	+1.94%	42,716
2026-01-02	15.61	15.71	15.37	15.43	-1.84%	43,557
2025-12-30	15.50	15.75	15.50	15.72	+0.83%	31,762
2025-12-29	15.50	15.70	15.45	15.59	+0.39%	94,142
2025-12-23	15.50	15.63	15.45	15.53	-0.70%	17,456
2025-12-22	15.49	15.70	15.49	15.64	+0.90%	42,229
2025-12-19	15.60	15.75	15.31	15.50	-1.15%	100,650
2025-12-18	15.60	15.76	15.49	15.68	+0.64%	51,915
2025-12-17	15.49	15.65	15.43	15.58	+0.65%	40,848
2025-12-16	15.20	15.53	15.20	15.48	+1.84%	40,880
2025-12-15	15.06	15.22	15.06	15.20	+0.26%	56,117
2025-12-12	15.07	15.18	15.03	15.16	+0.60%	30,880
2025-12-11	15.00	15.24	15.00	15.07	-0.20%	36,225
2025-12-10	15.16	15.16	15.00	15.10	+0.27%	20,666
2025-12-09	14.99	15.18	14.98	15.06	+0.27%	87,005
2025-12-08	15.05	15.14	14.90	15.02	-0.13%	156,368
2025-12-05	14.99	15.10	14.87	15.04	+0.47%	107,096
2025-12-04	14.96	15.24	14.95	14.97	+0.88%	54,100
2025-12-03	15.24	15.42	14.84	14.84	-2.88%	54,934
2025-12-02	15.40	15.57	15.22	15.28	-1.42%	45,488
2025-12-01	15.54	15.64	15.40	15.50	-0.96%	37,562
2025-11-28	15.92	16.10	15.55	15.65	-0.89%	79,676
2025-11-27	15.30	15.84	15.30	15.79	+0.25%	22,784
2025-11-26	15.78	15.85	15.40	15.75	-0.63%	72,112
2025-11-25	15.74	15.98	15.74	15.85	-0.19%	27,575
2025-11-24	15.70	15.88	15.50	15.88	+2.12%	88,750
2025-11-21	15.40	15.60	15.29	15.55	+0.32%	27,004
2025-11-20	15.43	15.64	15.37	15.50	+0.45%	19,006
2025-11-19	15.61	15.79	15.39	15.43	-1.84%	95,580
2025-11-18	16.02	16.02	15.56	15.72	-2.00%	42,385
2025-11-17	16.20	16.24	16.04	16.04	-1.35%	18,929
2025-11-14	16.50	16.50	16.20	16.26	-1.57%	12,726
2025-11-13	16.28	16.62	16.28	16.52	+0.98%	26,742
2025-11-12	16.23	16.51	16.14	16.36	+0.43%	31,200
2025-11-11	16.19	16.34	16.12	16.29	+0.18%	20,325
2025-11-10	16.26	16.26	16.10	16.26	+0.06%	18,627
2025-11-07	16.20	16.40	16.16	16.25	-0.31%	22,593
2025-11-06	16.11	16.45	16.11	16.30	+0.68%	29,576
2025-11-05	16.26	16.41	16.06	16.19	-1.16%	144,800
2025-11-04	16.50	16.70	16.38	16.38	-1.33%	44,435
2025-11-03	16.90	16.96	16.60	16.60	-1.83%	49,330
2025-10-31	17.04	17.09	16.86	16.91	-1.23%	59,265
2025-10-30	17.14	17.23	17.08	17.12	-0.58%	19,046
2025-10-29	17.22	17.54	17.17	17.22	-0.52%	31,869
2025-10-28	17.35	17.49	17.28	17.31	-0.52%	14,908
2025-10-27	17.37	17.48	17.33	17.40	-0.34%	19,874
2025-10-24	17.51	17.65	17.30	17.46	-0.85%	33,431
2025-10-23	17.71	17.85	17.50	17.61	-1.07%	21,906
2025-10-22	17.71	18.10	17.71	17.80	-0.28%	11,291

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+6.75%). 가장 약한 달: 10월 (-8.55%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.75%
2월+0.02%
3월+0.82%
4월-0.92%
5월+2.86%
6월+2.28%
7월-1.25%
8월+0.87%
9월-0.86%
10월-8.55%
11월-5.72%
12월+1.42%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

CPI Europe AG (CPI.VI)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.22. Closelook 데이터 레이크의 일별 가격 기록 기준.

CPI.VI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.15, 최저 14.67 (2026-10-16 기준).

CPI Europe AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CPI.VI의 가장 강한 달은 1월(평균 +6.75%), 가장 약한 달은 10월(평균 -8.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.